Santi Renewable Energy Co., Ltd. (TPEX:6946)
Taiwan · Delayed Price · Currency is TWD 13.35
+0.05 (0.38%)
At close: May 8, 2026
Santi Renewable Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 13.30 | 13.35 | 12.75 | 13.35 | 13.35 | 0.38% | 103,267 |
| May 7, 2026 | 13.60 | 13.85 | 12.70 | 13.30 | 13.30 | -2.92% | 67,996 |
| May 6, 2026 | 13.80 | 14.55 | 13.35 | 13.70 | 13.70 | -2.14% | 141,840 |
| May 5, 2026 | 13.65 | 14.90 | 13.65 | 14.00 | 14.00 | -0.36% | 71,187 |
| May 4, 2026 | 13.45 | 14.35 | 13.45 | 14.05 | 14.05 | 5.24% | 213,658 |
| Apr 30, 2026 | 14.00 | 14.50 | 12.85 | 13.35 | 13.35 | -5.32% | 124,590 |
| Apr 29, 2026 | 13.95 | 14.45 | 13.95 | 14.10 | 14.10 | -2.76% | 41,382 |
| Apr 28, 2026 | 14.45 | 14.50 | 13.85 | 14.50 | 14.50 | 0.35% | 56,516 |
| Apr 27, 2026 | 15.10 | 15.10 | 14.00 | 14.45 | 14.45 | -4.30% | 153,125 |
| Apr 24, 2026 | 15.70 | 15.70 | 14.70 | 15.10 | 15.10 | -5.63% | 272,549 |
| Apr 23, 2026 | 17.30 | 17.35 | 13.95 | 16.00 | 16.00 | -7.51% | 912,339 |
| Apr 22, 2026 | 15.75 | 17.30 | 15.70 | 17.30 | 17.30 | 13.07% | 950,052 |
| Apr 21, 2026 | 15.10 | 15.75 | 15.00 | 15.30 | 15.30 | 0.66% | 757,588 |
| Apr 20, 2026 | 13.85 | 15.20 | 13.75 | 15.20 | 15.20 | 11.36% | 433,202 |
| Apr 17, 2026 | 13.15 | 13.85 | 13.00 | 13.65 | 13.65 | 5.81% | 245,212 |
| Apr 16, 2026 | 12.65 | 13.30 | 12.65 | 12.90 | 12.90 | 0.39% | 60,110 |
| Apr 15, 2026 | 12.50 | 13.10 | 12.50 | 12.85 | 12.85 | -1.91% | 66,548 |
| Apr 14, 2026 | 13.90 | 13.95 | 11.50 | 13.10 | 13.10 | -4.38% | 411,315 |
| Apr 13, 2026 | 14.15 | 14.15 | 13.65 | 13.70 | 13.70 | -2.49% | 67,879 |
| Apr 10, 2026 | 13.90 | 14.05 | 13.15 | 14.05 | 14.05 | 1.44% | 228,770 |
| Apr 9, 2026 | 14.10 | 14.30 | 13.55 | 13.85 | 13.85 | -3.48% | 167,199 |
| Apr 8, 2026 | 14.20 | 14.40 | 14.10 | 14.35 | 14.35 | 2.14% | 189,382 |
| Apr 7, 2026 | 13.50 | 14.25 | 13.45 | 14.05 | 14.05 | 4.07% | 227,976 |
| Apr 2, 2026 | 13.55 | 13.55 | 13.15 | 13.50 | 13.50 | -0.37% | 161,373 |
| Apr 1, 2026 | 13.20 | 13.65 | 13.05 | 13.55 | 13.55 | 3.04% | 155,055 |
| Mar 31, 2026 | 13.30 | 13.30 | 12.80 | 13.15 | 13.15 | -1.13% | 103,853 |
| Mar 30, 2026 | 14.50 | 14.50 | 12.90 | 13.30 | 13.30 | -8.28% | 304,569 |
| Mar 27, 2026 | 14.70 | 14.70 | 13.85 | 14.50 | 14.50 | -1.36% | 189,428 |
| Mar 26, 2026 | 15.35 | 15.65 | 12.90 | 14.70 | 14.70 | -5.16% | 678,948 |
| Mar 25, 2026 | 12.60 | 15.65 | 12.45 | 15.50 | 15.50 | 23.02% | 882,622 |
| Mar 24, 2026 | 12.75 | 12.75 | 12.20 | 12.60 | 12.60 | -0.79% | 336,751 |
| Mar 23, 2026 | 12.70 | 12.75 | 12.15 | 12.70 | 12.70 | 0.40% | 384,951 |
| Mar 20, 2026 | 11.85 | 12.65 | 11.65 | 12.65 | 12.65 | 9.52% | 294,994 |
| Mar 19, 2026 | 11.55 | 12.05 | 11.45 | 11.55 | 11.55 | 0.87% | 267,946 |
| Mar 18, 2026 | 11.60 | 11.65 | 11.40 | 11.45 | 11.45 | -0.43% | 260,215 |
| Mar 17, 2026 | 11.05 | 11.75 | 11.05 | 11.50 | 11.50 | 4.07% | 181,745 |
| Mar 16, 2026 | 11.35 | 11.55 | 11.05 | 11.05 | 11.05 | -0.45% | 122,224 |
| Mar 13, 2026 | 11.25 | 11.50 | 11.00 | 11.10 | 11.10 | -1.33% | 55,508 |
| Mar 12, 2026 | 11.30 | 11.35 | 11.00 | 11.25 | 11.25 | 1.81% | 118,060 |
| Mar 11, 2026 | 11.50 | 11.55 | 11.00 | 11.05 | 11.05 | -3.91% | 149,704 |
| Mar 10, 2026 | 11.50 | 12.10 | 11.05 | 11.50 | 11.50 | 0.44% | 137,470 |
| Mar 9, 2026 | 12.00 | 12.00 | 11.40 | 11.45 | 11.45 | -4.58% | 169,994 |
| Mar 6, 2026 | 12.20 | 12.20 | 11.45 | 12.00 | 12.00 | -1.64% | 147,650 |
| Mar 5, 2026 | 12.35 | 12.75 | 11.70 | 12.20 | 12.20 | -0.41% | 249,757 |
| Mar 4, 2026 | 12.60 | 12.80 | 11.40 | 12.25 | 12.25 | -4.30% | 330,160 |
| Mar 3, 2026 | 11.55 | 12.85 | 11.55 | 12.80 | 12.80 | 10.82% | 727,680 |
| Mar 2, 2026 | 11.10 | 11.65 | 11.10 | 11.55 | 11.55 | 4.05% | 188,889 |
| Feb 26, 2026 | 11.05 | 11.15 | 10.55 | 11.10 | 11.10 | -1.77% | 192,823 |
| Feb 25, 2026 | 11.70 | 12.10 | 10.95 | 11.30 | 11.30 | -1.31% | 630,352 |
| Feb 24, 2026 | 10.45 | 11.90 | 10.45 | 11.45 | 11.45 | 9.57% | 845,370 |